Viva Leisure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.450 | 1.455 | 1.400 | 1.400 | 1.400 | 210,379 |
| 2026-10-16 | 1.505 | 1.505 | 1.443 | 1.480 | 1.480 | 39,749 |
| 2026-10-15 | 1.450 | 1.495 | 1.445 | 1.480 | 1.480 | 88,715 |
| 2026-10-14 | 1.560 | 1.560 | 1.480 | 1.500 | 1.500 | 23,653 |
| 2026-10-13 | 1.540 | 1.540 | 1.460 | 1.500 | 1.500 | 158,421 |
| 2026-10-12 | 1.540 | 1.565 | 1.525 | 1.565 | 1.565 | 211,686 |
| 2026-10-09 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 47,951 |
| 2026-10-08 | 1.510 | 1.525 | 1.490 | 1.505 | 1.505 | 278,508 |
| 2026-10-07 | 1.480 | 1.480 | 1.455 | 1.455 | 1.455 | 43,706 |
| 2026-10-06 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 13,504 |
| 2026-10-05 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 6,094 |
| 2026-10-02 | 1.550 | 1.555 | 1.470 | 1.500 | 1.500 | 50,948 |
| 2026-10-01 | 1.555 | 1.555 | 1.430 | 1.500 | 1.500 | 219,627 |
| 2026-09-30 | 1.520 | 1.520 | 1.480 | 1.520 | 1.520 | 4,104 |
| 2026-09-29 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 2,609 |
| 2026-09-28 | 1.560 | 1.560 | 1.470 | 1.560 | 1.560 | 86,835 |
| 2026-09-25 | 1.515 | 1.590 | 1.515 | 1.565 | 1.535 | 12,153 |
| 2026-09-24 | 1.590 | 1.590 | 1.500 | 1.590 | 1.560 | 14,587 |
| 2026-09-23 | 1.530 | 1.555 | 1.530 | 1.530 | 1.501 | 2,246 |
| 2026-09-22 | 1.575 | 1.595 | 1.505 | 1.505 | 1.476 | 69,034 |
| 2026-09-21 | 1.585 | 1.585 | 1.545 | 1.550 | 1.520 | 36,530 |
| 2026-09-18 | 1.595 | 1.605 | 1.565 | 1.595 | 1.564 | 66,337 |
| 2026-09-17 | 1.570 | 1.590 | 1.550 | 1.565 | 1.535 | 128,608 |
| 2026-09-16 | 1.510 | 1.565 | 1.500 | 1.520 | 1.491 | 41,653 |
| 2026-09-15 | 1.500 | 1.565 | 1.500 | 1.505 | 1.476 | 27,257 |
| 2026-09-14 | 1.505 | 1.550 | 1.495 | 1.500 | 1.471 | 105,192 |
| 2026-09-11 | 1.590 | 1.590 | 1.550 | 1.550 | 1.520 | 8,960 |
| 2026-09-10 | 1.570 | 1.580 | 1.550 | 1.550 | 1.520 | 20,760 |
| 2026-09-09 | 1.570 | 1.580 | 1.550 | 1.570 | 1.540 | 29,276 |
| 2026-09-08 | 1.600 | 1.600 | 1.555 | 1.565 | 1.535 | 29,996 |
| 2026-09-07 | 1.575 | 1.600 | 1.575 | 1.600 | 1.569 | 24,829 |
| 2026-09-04 | 1.590 | 1.590 | 1.545 | 1.575 | 1.545 | 11,238 |
| 2026-09-03 | 1.608 | 1.630 | 1.600 | 1.630 | 1.599 | 2,750 |
| 2026-09-02 | 1.570 | 1.620 | 1.550 | 1.620 | 1.589 | 11,414 |
| 2026-09-01 | 1.555 | 1.575 | 1.550 | 1.550 | 1.520 | 6,772 |
| 2026-08-31 | 1.555 | 1.575 | 1.540 | 1.540 | 1.511 | 23,526 |
| 2026-08-28 | 1.560 | 1.585 | 1.540 | 1.540 | 1.511 | 47,175 |
| 2026-08-27 | 1.600 | 1.605 | 1.545 | 1.550 | 1.520 | 20,308 |
| 2026-08-26 | 1.605 | 1.615 | 1.580 | 1.590 | 1.560 | 10,968 |
| 2026-08-25 | 1.610 | 1.640 | 1.570 | 1.640 | 1.609 | 23,218 |
| 2026-08-24 | 1.605 | 1.645 | 1.580 | 1.610 | 1.579 | 42,899 |
| 2026-08-21 | 1.605 | 1.640 | 1.560 | 1.600 | 1.569 | 651,817 |
| 2026-08-20 | 1.580 | 1.610 | 1.550 | 1.565 | 1.535 | 401,371 |
| 2026-08-19 | 1.550 | 1.615 | 1.485 | 1.525 | 1.496 | 809,059 |
| 2026-08-18 | 1.500 | 1.500 | 1.415 | 1.415 | 1.388 | 28,238 |
| 2026-08-17 | 1.465 | 1.500 | 1.465 | 1.500 | 1.471 | 20,497 |
| 2026-08-14 | 1.425 | 1.450 | 1.420 | 1.450 | 1.422 | 101,582 |
| 2026-08-13 | 1.445 | 1.450 | 1.400 | 1.410 | 1.383 | 5,040,284 |
| 2026-08-12 | 1.445 | 1.455 | 1.410 | 1.425 | 1.398 | 67,411 |
| 2026-08-11 | 1.453 | 1.453 | 1.405 | 1.420 | 1.393 | 94,061 |
| 2026-08-10 | 1.475 | 1.480 | 1.395 | 1.480 | 1.452 | 40,950 |
| 2026-08-07 | 1.460 | 1.460 | 1.400 | 1.400 | 1.373 | 130,636 |
| 2026-08-06 | 1.460 | 1.480 | 1.395 | 1.420 | 1.393 | 207,064 |
| 2026-08-05 | 1.440 | 1.440 | 1.425 | 1.440 | 1.412 | 59,651 |
| 2026-08-04 | 1.440 | 1.460 | 1.400 | 1.440 | 1.412 | 93,552 |
| 2026-08-03 | 1.440 | 1.495 | 1.425 | 1.440 | 1.412 | 63,150 |
| 2026-07-31 | 1.525 | 1.525 | 1.440 | 1.525 | 1.496 | 72,069 |
| 2026-07-30 | 1.450 | 1.545 | 1.410 | 1.545 | 1.515 | 49,276 |
| 2026-07-29 | 1.550 | 1.550 | 1.430 | 1.450 | 1.422 | 308,800 |
| 2026-07-28 | 1.470 | 1.550 | 1.370 | 1.550 | 1.520 | 151,347 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.0300 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.